54,250€
-1,00%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 54,05 | 54,25 | 53,90 | 54,15 | -1,19% | 18,00 |
| 02.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -1,62% | 170,00 |
| 01.04.2025 | 55,60 | 55,70 | 55,60 | 55,70 | 0,00% | 85,00 |
| 31.03.2025 | 56,50 | 56,70 | 55,00 | 55,70 | -2,62% | 1.417,00 |
| 28.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,87% | - |
| 27.03.2025 | 57,70 | 57,70 | 56,50 | 57,70 | -1,37% | 610,00 |
| 26.03.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,69% | - |
| 25.03.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,51% | - |
| 24.03.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 21.03.2025 | 58,50 | 58,50 | 57,90 | 58,40 | -0,85% | 101,00 |
| 20.03.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |
| 19.03.2025 | 58,20 | 58,90 | 58,20 | 58,90 | 1,38% | 110,00 |
| 18.03.2025 | 58,30 | 58,30 | 58,10 | 58,10 | -1,19% | 100,00 |
| 17.03.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,84% | - |
| 14.03.2025 | 57,00 | 59,30 | 57,00 | 59,30 | 4,40% | 50,00 |
| 13.03.2025 | 59,10 | 59,10 | 56,80 | 56,80 | -5,02% | 2.335,00 |
| 12.03.2025 | 60,00 | 60,00 | 59,80 | 59,80 | 0,34% | 163,00 |
| 11.03.2025 | 61,10 | 61,10 | 59,60 | 59,60 | -2,77% | 104,00 |
| 10.03.2025 | 62,80 | 62,80 | 61,30 | 61,30 | -1,92% | 200,00 |
| 07.03.2025 | 62,50 | 62,80 | 61,90 | 62,50 | -0,95% | 720,00 |
| 06.03.2025 | 62,40 | 63,50 | 62,40 | 63,10 | 0,48% | 305,00 |
| 05.03.2025 | 59,60 | 63,30 | 59,60 | 62,80 | 5,37% | 361,00 |
| 04.03.2025 | 60,00 | 60,00 | 59,60 | 59,60 | -0,33% | 207,00 |
| 03.03.2025 | 59,20 | 60,60 | 59,20 | 59,80 | 0,84% | 576,00 |
| 28.02.2025 | 59,20 | 60,00 | 59,20 | 59,30 | -1,00% | 188,00 |
| 27.02.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 2,22% | - |
| 26.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,17% | - |
| 25.02.2025 | 58,40 | 58,50 | 58,40 | 58,50 | -0,51% | 200,00 |
| 24.02.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 21.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,85% | - |
| 20.02.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,34% | - |
| 19.02.2025 | 59,90 | 59,90 | 59,90 | 59,90 | 1,35% | 135,00 |
| 18.02.2025 | 57,20 | 59,10 | 57,20 | 59,10 | 2,60% | 200,00 |
| 17.02.2025 | 58,10 | 58,30 | 57,60 | 57,60 | -1,20% | 516,00 |
| 14.02.2025 | 58,80 | 58,80 | 58,10 | 58,30 | -1,35% | 75,00 |
| 13.02.2025 | 58,90 | 59,10 | 58,80 | 59,10 | -1,01% | 270,00 |
| 12.02.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,84% | - |
| 11.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 10.02.2025 | 59,10 | 59,60 | 59,10 | 59,60 | -0,17% | 110,00 |
| 07.02.2025 | 59,10 | 59,70 | 59,10 | 59,70 | 1,88% | 100,00 |
| 06.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,85% | - |
| 05.02.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,72% | 17,00 |
| 04.02.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,52% | - |
| 03.02.2025 | 57,90 | 58,30 | 57,80 | 57,80 | -2,53% | 110,00 |
| 31.01.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,51% | - |
| 30.01.2025 | 60,10 | 60,30 | 59,00 | 59,00 | -2,80% | 463,00 |
| 29.01.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,17% | 100,00 |
| 28.01.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | - |
| 27.01.2025 | 60,50 | 60,90 | 60,50 | 60,90 | -0,98% | 95,00 |
| 24.01.2025 | 60,70 | 61,70 | 60,70 | 61,50 | 0,99% | 126,00 |
| 23.01.2025 | 60,70 | 61,30 | 60,50 | 60,90 | -0,33% | 697,00 |
| 22.01.2025 | 61,20 | 61,20 | 61,10 | 61,10 | -0,16% | 30,00 |
| 21.01.2025 | 60,30 | 61,40 | 60,30 | 61,20 | 0,82% | 398,00 |
| 20.01.2025 | 60,50 | 60,70 | 60,20 | 60,70 | 1,00% | 356,00 |
| 17.01.2025 | 59,70 | 60,10 | 59,70 | 60,10 | 2,04% | 296,00 |
| 16.01.2025 | 59,60 | 59,60 | 58,90 | 58,90 | -0,67% | 210,00 |
| 15.01.2025 | 58,70 | 59,30 | 58,70 | 59,30 | 1,19% | 100,00 |
| 14.01.2025 | 58,60 | 59,10 | 58,60 | 58,60 | 1,21% | 175,00 |
| 13.01.2025 | 57,70 | 57,90 | 57,70 | 57,90 | -0,86% | 237,00 |
| 10.01.2025 | 58,10 | 58,60 | 58,10 | 58,40 | 0,69% | 235,00 |
| 09.01.2025 | 59,00 | 59,00 | 58,00 | 58,00 | -0,34% | 242,00 |
| 08.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | - |
| 07.01.2025 | 58,60 | 59,00 | 58,60 | 59,00 | 0,68% | 70,00 |
| 06.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 03.01.2025 | 57,70 | 58,60 | 57,70 | 58,60 | 1,21% | 250,00 |
| 02.01.2025 | 58,00 | 58,00 | 57,90 | 57,90 | 1,58% | 151,00 |
| 30.12.2024 | 56,70 | 57,00 | 56,70 | 57,00 | -0,18% | 410,00 |
| 27.12.2024 | 56,30 | 57,10 | 56,30 | 57,10 | 1,24% | 151,00 |
| 23.12.2024 | 56,20 | 56,40 | 56,10 | 56,40 | 0,71% | 445,00 |
| 20.12.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 0,00% | 101,00 |
| 19.12.2024 | 54,40 | 56,00 | 54,40 | 56,00 | 1,82% | 616,00 |
| 18.12.2024 | 54,80 | 55,00 | 54,80 | 55,00 | -1,43% | 175,00 |
| 17.12.2024 | 55,00 | 55,80 | 55,00 | 55,80 | 0,36% | 139,00 |
| 16.12.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,89% | - |
| 13.12.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,00% | 57,00 |
| 12.12.2024 | 55,10 | 56,10 | 55,10 | 56,10 | 2,37% | 118,00 |
| 11.12.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 10.12.2024 | 54,40 | 55,00 | 54,40 | 55,00 | -0,72% | 1.046,00 |
| 09.12.2024 | 54,50 | 55,40 | 54,50 | 55,40 | 2,21% | 1.055,00 |
| 06.12.2024 | 53,60 | 54,20 | 53,60 | 54,20 | 2,07% | 155,00 |
| 05.12.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,57% | - |
| 04.12.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,31% | - |
| 03.12.2024 | 52,60 | 53,50 | 52,60 | 53,50 | 1,90% | 25,00 |
| 02.12.2024 | 53,30 | 53,30 | 52,50 | 52,50 | -2,23% | 780,00 |
| 29.11.2024 | 53,70 | 54,00 | 53,70 | 53,70 | 0,37% | 237,00 |
| 28.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 80,00 |
| 27.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,19% | - |
| 26.11.2024 | 53,70 | 53,70 | 53,40 | 53,40 | -2,02% | 562,00 |
| 25.11.2024 | 54,70 | 54,70 | 54,00 | 54,50 | 0,37% | 57,00 |
| 22.11.2024 | 53,70 | 54,30 | 53,70 | 54,30 | 1,50% | 12,00 |
| 21.11.2024 | 54,30 | 54,30 | 53,50 | 53,50 | -0,74% | 100,00 |
| 20.11.2024 | 54,50 | 54,50 | 53,90 | 53,90 | -0,92% | 15,00 |
| 19.11.2024 | 55,30 | 55,30 | 54,10 | 54,40 | -2,33% | 137,00 |
| 18.11.2024 | 56,00 | 56,00 | 55,70 | 55,70 | -0,36% | 185,00 |
| 15.11.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
| 14.11.2024 | 54,20 | 56,50 | 54,20 | 56,10 | 6,45% | 220,00 |
| 13.11.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,31% | - |
| 12.11.2024 | 56,20 | 56,20 | 53,40 | 53,40 | -6,64% | 716,00 |
| 11.11.2024 | 56,70 | 57,20 | 56,50 | 57,20 | 1,24% | 297,00 |
| 08.11.2024 | 57,10 | 57,10 | 56,50 | 56,50 | 0,18% | 550,00 |